Smart City Development Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.415	0.425	0.400	0.425	0.425	48,000
2025-10-30	0.440	0.440	0.440	0.440	0.440	8,000
2025-10-28	0.415	0.465	0.410	0.460	0.460	696,000
2025-10-27	0.380	0.405	0.375	0.405	0.405	1,504,000
2025-10-24	0.380	0.380	0.380	0.380	0.380	8,000
2025-10-23	0.385	0.385	0.385	0.385	0.385	8,000
2025-10-22	0.385	0.385	0.385	0.385	0.385	16,000
2025-10-21	0.375	0.385	0.375	0.385	0.385	56,000
2025-10-20	0.385	0.385	0.370	0.375	0.375	136,000
2025-10-17	0.395	0.395	0.395	0.395	0.395	8,000
2025-10-16	0.380	0.400	0.375	0.400	0.400	312,000
2025-10-15	0.390	0.430	0.370	0.405	0.405	1,208,200
2025-10-14	0.395	0.395	0.395	0.395	0.395	56,000
2025-10-13	0.405	0.410	0.395	0.395	0.395	5,328,000
2025-10-10	0.415	0.415	0.415	0.415	0.415	32,000
2025-10-09	0.420	0.420	0.420	0.420	0.420	8,000
2025-10-08	0.450	0.450	0.420	0.420	0.420	88,000
2025-10-06	0.420	0.455	0.420	0.450	0.450	752,000
2025-10-03	0.430	0.430	0.430	0.430	0.430	17,600
2025-10-02	0.420	0.470	0.415	0.470	0.470	248,000
2025-09-30	0.410	0.410	0.405	0.410	0.410	48,000
2025-09-29	0.445	0.445	0.440	0.440	0.440	8,000
2025-09-26	0.435	0.475	0.400	0.440	0.440	776,000
2025-09-25	0.400	0.410	0.400	0.410	0.410	16,000
2025-09-24	0.435	0.435	0.420	0.435	0.435	48,000
2025-09-23	0.475	0.475	0.400	0.435	0.435	456,000
2025-09-22	0.460	0.480	0.460	0.475	0.475	3,144,000
2025-09-19	0.480	0.480	0.440	0.450	0.450	2,129,300
2025-09-18	0.490	0.490	0.455	0.470	0.470	2,056,000
2025-09-17	0.490	0.495	0.470	0.480	0.480	2,192,000
2025-09-16	0.465	0.490	0.460	0.490	0.490	152,000
2025-09-15	0.495	0.495	0.495	0.495	0.495	8,000
2025-09-12	0.380	0.550	0.380	0.500	0.500	1,344,000
2025-09-11	0.395	0.405	0.365	0.375	0.375	240,000
2025-09-10	0.405	0.405	0.395	0.395	0.395	24,000
2025-09-09	0.405	0.405	0.405	0.405	0.405	56,000
2025-09-08	0.410	0.410	0.410	0.410	0.410	8,000
2025-09-05	0.410	0.410	0.410	0.410	0.410	16,000
2025-09-04	0.415	0.415	0.385	0.400	0.400	49,600
2025-09-03	0.415	0.415	0.415	0.415	0.415	8,000
2025-09-02	0.415	0.415	0.365	0.415	0.415	80,000
2025-09-01	0.425	0.425	0.425	0.425	0.425	8,000
2025-08-29	0.425	0.425	0.425	0.425	0.425	120,000
2025-08-28	0.420	0.430	0.420	0.430	0.430	40,000
2025-08-27	0.380	0.410	0.380	0.405	0.405	392,000
2025-08-26	0.375	0.385	0.375	0.385	0.385	128,000
2025-08-25	0.400	0.420	0.375	0.375	0.375	53,000
2025-08-22	0.415	0.415	0.365	0.365	0.365	168,000
2025-08-21	0.420	0.420	0.375	0.400	0.400	192,000
2025-08-20	0.405	0.405	0.405	0.405	0.405	16,000
2025-08-19	0.435	0.435	0.415	0.415	0.415	32,000
2025-08-18	0.445	0.445	0.405	0.425	0.425	58,000
2025-08-15	0.365	0.420	0.360	0.415	0.415	704,000
2025-08-14	0.415	0.415	0.380	0.380	0.380	200,000
2025-08-13	0.475	0.475	0.415	0.420	0.420	216,000
2025-08-12	0.415	0.480	0.415	0.445	0.445	736,000
2025-08-11	0.365	0.410	0.365	0.410	0.410	280,200
2025-08-08	0.370	0.370	0.340	0.365	0.365	216,000
2025-08-07	0.380	0.380	0.340	0.365	0.365	488,000
2025-08-06	0.405	0.405	0.345	0.370	0.370	1,864,000

← NewerPage 5 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.